We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.065 | -4.44120100083 | 23.98 | 24.6 | 22.82 | 469753 | 24.11433549 | CS |
| 4 | -1.275 | -5.27077304671 | 24.19 | 25.45 | 22.82 | 444783 | 24.19815531 | CS |
| 12 | 1.135 | 5.21120293848 | 21.78 | 25.45 | 19.36 | 535633 | 22.18819914 | CS |
| 26 | 7.585 | 49.4781474234 | 15.33 | 25.45 | 15.01 | 404875 | 20.51468658 | CS |
| 52 | 7.355 | 47.2686375321 | 15.56 | 25.45 | 13.94 | 340671 | 18.7334301 | CS |
| 156 | 12.085 | 111.588180979 | 10.83 | 25.45 | 10.7 | 220547 | 16.67988442 | CS |
| 260 | 12.085 | 111.588180979 | 10.83 | 25.45 | 10.7 | 220547 | 16.67988442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 24.57 | 0.4 | 1.65 | 24.07 | 24.57 | 23.7 | 671792 |
| 1751576640 | 24.17 | 0.29 | 1.21 | 23.88 | 24.17 | 23.75 | 249635 |
| 1751496000 | 23.88 | 0.24 | 1.02 | 23.72 | 24.01 | 23.58 | 559204 |
| 1751409600 | 23.64 | -0.05 | -0.21 | 23.98 | 24.14 | 23.54 | 398381 |
| 1751323200 | 23.69 | 0.61 | 2.64 | 23.11 | 23.785 | 23.08 | 407567 |
| 1751064000 | 23.08 | -0.75 | -3.15 | 23.5 | 23.54 | 22.82 | 592714 |
| 1750977600 | 23.83 | 0.08 | 0.34 | 23.9 | 24.1 | 23.66 | 311516 |
| 1750891200 | 23.75 | -0.53 | -2.18 | 24.15 | 24.25 | 23.675 | 732582 |
| 1750804800 | 24.28 | -0.68 | -2.72 | 24.53 | 24.56 | 23.87 | 358344 |
| 1750718400 | 24.96 | 0.26 | 1.05 | 24.72 | 25.41 | 24.72 | 342583 |
| 1750459200 | 24.7 | 0.14 | 0.57 | 24.515 | 24.92 | 24.3 | 679927 |
| 1750286400 | 24.56 | 0.02 | 0.08 | 24.5 | 24.83 | 24.2585 | 540335 |
| 1750200000 | 24.54 | 0.01 | 0.04 | 24.59 | 24.64 | 24.26 | 261684 |
| 1750113600 | 24.53 | -0.6 | -2.39 | 25.15 | 25.15 | 24.4303 | 418193 |
| 1749854400 | 25.13 | 0.64 | 2.61 | 24.66 | 25.45 | 24.66 | 560389 |
| 1749768000 | 24.49 | 0.41 | 1.70 | 24.42 | 24.7299 | 24.31 | 241667 |
| 1749681600 | 24.08 | 0.25 | 1.05 | 23.83 | 24.18 | 23.73 | 290104 |
| 1749595200 | 23.83 | -0.41 | -1.69 | 24.19 | 24.3 | 23.65 | 389476 |
| 1749508800 | 24.24 | 0.31 | 1.30 | 24.12 | 24.35 | 23.9 | 472620 |
| 1749249600 | 23.93 | -0.8 | -3.23 | 24.7 | 24.75 | 23.91 | 445871 |
| 1749163200 | 24.73 | 0.29 | 1.19 | 25.13 | 25.36 | 24.55 | 491598 |
| 1749076800 | 24.44 | 0.55 | 2.30 | 24 | 24.5738 | 23.95 | 515315 |
| 1748990400 | 23.89 | 0.85 | 3.69 | 23.3 | 23.93 | 22.8239 | 925745 |
| 1748904000 | 23.04 | 1.13 | 5.16 | 22.41 | 23.26 | 22.41 | 524543 |
| 1748644800 | 21.91 | 0.17 | 0.78 | 21.65 | 21.92 | 21.54 | 1240915 |
| 1748558400 | 21.74 | -0.07 | -0.32 | 21.97 | 21.98 | 21.62 | 269343 |
| 1748472000 | 21.81 | 0.25 | 1.16 | 21.65 | 21.9 | 21.45 | 262683 |
| 1748385600 | 21.56 | -0.22 | -1.01 | 21.63 | 22 | 21.55 | 458072 |
| 1748040000 | 21.78 | 0.65 | 3.08 | 21.5 | 21.85 | 21.41 | 612252 |
| 1747953600 | 21.13 | -0.19 | -0.89 | 21.3 | 21.3 | 21.02 | 638499 |
| 1747867200 | 21.32 | 0.51 | 2.45 | 20.9 | 21.417 | 20.9 | 317979 |
| 1747780800 | 20.81 | 0.47 | 2.31 | 20.33 | 20.83 | 20.2701 | 383870 |
| 1747694400 | 20.34 | 0.45 | 2.26 | 20.05 | 20.34 | 20.05 | 339977 |
| 1747435200 | 19.89 | -0.04 | -0.20 | 19.6 | 19.92 | 19.41 | 2898136 |
| 1747348800 | 19.93 | 0.28 | 1.42 | 19.77 | 19.94 | 19.53 | 520711 |
| 1747262400 | 19.65 | -0.31 | -1.55 | 19.75 | 19.86 | 19.36 | 541611 |
| 1747176000 | 19.96 | -0.13 | -0.65 | 20.04 | 20.12 | 19.7468 | 473027 |
| 1747089600 | 20.09 | -1.98 | -8.97 | 21.22 | 21.265 | 20.01 | 760439 |
| 1746830400 | 22.07 | 0.6 | 2.79 | 21.75 | 22.07 | 21.57 | 498607 |
| 1746744000 | 21.47 | -0.43 | -1.96 | 21.94 | 21.9999 | 21.47 | 742850 |
| 1746657600 | 21.9 | -0.15 | -0.68 | 21.97 | 22.1 | 21.66 | 544602 |
| 1746571200 | 22.05 | 0.43 | 1.99 | 22 | 22.21 | 21.79 | 404715 |
| 1746484800 | 21.62 | 0.68 | 3.25 | 21.6 | 21.69 | 21.2 | 488143 |
| 1746225600 | 20.94 | 0.29 | 1.40 | 21.05 | 21.17 | 20.6 | 644398 |
| 1746139200 | 20.65 | -0.14 | -0.67 | 20.34 | 20.73 | 20.34 | 441229 |
| 1746052800 | 20.79 | 0.53 | 2.62 | 19.98 | 20.79 | 19.87 | 325480 |
| 1745966400 | 20.26 | -0.32 | -1.55 | 20.55 | 20.62 | 20.2 | 536256 |
| 1745880000 | 20.58 | -0.19 | -0.91 | 20.72 | 20.75 | 20.3101 | 506775 |
| 1745620800 | 20.77 | -0.53 | -2.49 | 20.91 | 21.18 | 20.69 | 405719 |
| 1745534400 | 21.3 | 0.11 | 0.52 | 21.56 | 21.6 | 21.02 | 566792 |
| 1745448000 | 21.19 | -0.89 | -4.03 | 21.28 | 21.425 | 20.92 | 865648 |
| 1745361600 | 22.08 | -0.18 | -0.81 | 22.26 | 22.54 | 22.05 | 566149 |
| 1745275200 | 22.26 | 0.26 | 1.18 | 22.59 | 22.96 | 21.761 | 375883 |
| 1744929600 | 22 | -0.06 | -0.27 | 21.84 | 22 | 21.6205 | 402784 |
| 1744843200 | 22.06 | 0.37 | 1.71 | 22.34 | 22.46 | 21.89 | 247294 |
| 1744756800 | 21.69 | 0.09 | 0.42 | 21.78 | 21.9 | 21.5001 | 369836 |
| 1744670400 | 21.6 | 0.16 | 0.75 | 20.96 | 21.8 | 20.91 | 353459 |
| 1744411200 | 21.44 | 0.83 | 4.03 | 21.3 | 21.65 | 21.11 | 545438 |
| 1744324800 | 20.61 | 0.74 | 3.72 | 19.98 | 21.0099 | 19.9 | 492793 |
| 1744238400 | 19.87 | 1.52 | 8.28 | 19 | 20.19 | 19 | 709778 |
| 1744152000 | 18.35 | 0.01 | 0.05 | 19.2 | 19.2 | 18.21 | 282129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
